AEON Credit Service (Asia) Company Limited (HKG:0900)
Hong Kong
· Delayed Price · Currency is HKD 8.46
0.00 (0.00%)
Apr 29, 2026, 3:50 PM HKT
HKG:0900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.50 | 8.53 | 8.45 | 8.46 | 8.46 | - | 50,000 |
| Apr 28, 2026 | 8.43 | 8.46 | 8.37 | 8.46 | 8.46 | 0.36% | 98,000 |
| Apr 27, 2026 | 8.42 | 8.45 | 8.41 | 8.43 | 8.43 | -0.47% | 62,000 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.43 | 8.47 | 8.47 | -0.12% | 18,408 |
| Apr 23, 2026 | 8.53 | 8.53 | 8.50 | 8.48 | 8.48 | -0.70% | 28,000 |
| Apr 22, 2026 | 8.50 | 8.64 | 8.50 | 8.54 | 8.54 | - | 82,000 |
| Apr 21, 2026 | 8.52 | 8.58 | 8.52 | 8.54 | 8.54 | 0.35% | 52,000 |
| Apr 20, 2026 | 8.56 | 8.60 | 8.50 | 8.51 | 8.51 | - | 100,000 |
| Apr 17, 2026 | 8.29 | 8.59 | 8.29 | 8.51 | 8.51 | 2.16% | 366,000 |
| Apr 16, 2026 | 8.31 | 8.33 | 8.27 | 8.33 | 8.33 | 0.36% | 80,000 |
| Apr 15, 2026 | 8.13 | 8.30 | 8.13 | 8.30 | 8.30 | 2.09% | 110,000 |
| Apr 14, 2026 | 8.11 | 8.16 | 8.11 | 8.13 | 8.13 | 0.12% | 52,000 |
| Apr 13, 2026 | 8.10 | 8.18 | 8.08 | 8.12 | 8.12 | - | 86,000 |
| Apr 10, 2026 | 8.14 | 8.20 | 8.12 | 8.12 | 8.12 | -1.22% | 134,566 |
| Apr 9, 2026 | 8.15 | 8.24 | 8.10 | 8.22 | 8.22 | -0.60% | 114,000 |
| Apr 8, 2026 | 8.09 | 8.30 | 8.09 | 8.27 | 8.27 | 2.86% | 210,000 |
| Apr 2, 2026 | 8.05 | 8.10 | 8.01 | 8.04 | 8.04 | -0.25% | 298,000 |
| Apr 1, 2026 | 8.03 | 8.07 | 7.93 | 8.06 | 8.06 | 0.50% | 226,000 |
| Mar 31, 2026 | 7.70 | 8.10 | 7.62 | 8.02 | 8.02 | 4.97% | 506,000 |
| Mar 30, 2026 | 7.46 | 7.64 | 7.45 | 7.64 | 7.64 | 1.60% | 126,000 |
| Mar 27, 2026 | 7.50 | 7.54 | 7.47 | 7.52 | 7.52 | -0.13% | 118,000 |
| Mar 26, 2026 | 7.54 | 7.54 | 7.51 | 7.53 | 7.53 | - | 38,000 |
| Mar 25, 2026 | 7.53 | 7.55 | 7.51 | 7.53 | 7.53 | 0.80% | 368,000 |
| Mar 24, 2026 | 7.50 | 7.54 | 7.47 | 7.47 | 7.47 | 0.81% | 44,000 |
| Mar 23, 2026 | 7.59 | 7.59 | 7.40 | 7.41 | 7.41 | -2.63% | 178,000 |
| Mar 20, 2026 | 7.63 | 7.63 | 7.58 | 7.61 | 7.61 | -0.52% | 62,429 |
| Mar 19, 2026 | 7.66 | 7.69 | 7.64 | 7.65 | 7.65 | -0.52% | 92,000 |
| Mar 18, 2026 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | 0.26% | 16,000 |
| Mar 17, 2026 | 7.70 | 7.72 | 7.67 | 7.67 | 7.67 | - | 76,000 |
| Mar 16, 2026 | 7.62 | 7.67 | 7.62 | 7.67 | 7.67 | 0.39% | 14,000 |
| Mar 13, 2026 | 7.64 | 7.66 | 7.58 | 7.64 | 7.64 | 0.53% | 124,000 |
| Mar 12, 2026 | 7.67 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 78,050 |
| Mar 11, 2026 | 7.68 | 7.75 | 7.66 | 7.70 | 7.70 | 0.39% | 84,000 |
| Mar 10, 2026 | 7.66 | 7.68 | 7.66 | 7.67 | 7.67 | 0.13% | 38,000 |
| Mar 9, 2026 | 7.66 | 7.66 | 7.65 | 7.66 | 7.66 | -0.13% | 10,000 |
| Mar 6, 2026 | 7.68 | 7.68 | 7.65 | 7.67 | 7.67 | -0.13% | 22,645 |
| Mar 5, 2026 | 7.59 | 7.80 | 7.59 | 7.68 | 7.68 | 1.19% | 106,000 |
| Mar 4, 2026 | 7.56 | 7.65 | 7.56 | 7.59 | 7.59 | -1.30% | 69,000 |
| Mar 3, 2026 | 7.71 | 7.71 | 7.68 | 7.69 | 7.69 | -0.26% | 64,000 |
| Mar 2, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | -1.15% | 38,000 |
| Feb 27, 2026 | 7.78 | 7.80 | 7.72 | 7.80 | 7.80 | 0.26% | 38,000 |
| Feb 26, 2026 | 7.75 | 7.80 | 7.75 | 7.78 | 7.78 | 0.65% | 256,000 |
| Feb 25, 2026 | 7.70 | 7.73 | 7.70 | 7.73 | 7.73 | 0.26% | 68,512 |
| Feb 24, 2026 | 7.69 | 7.72 | 7.63 | 7.71 | 7.71 | 0.26% | 80,000 |
| Feb 23, 2026 | 7.60 | 7.75 | 7.60 | 7.69 | 7.69 | 1.18% | 106,000 |
| Feb 20, 2026 | 7.57 | 7.65 | 7.57 | 7.60 | 7.60 | 0.40% | 36,000 |
| Feb 16, 2026 | 7.51 | 7.56 | 7.51 | 7.57 | 7.57 | 0.80% | 52,000 |
| Feb 13, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.40% | 10,000 |
| Feb 12, 2026 | 7.56 | 7.56 | 7.48 | 7.54 | 7.54 | - | 44,000 |
| Feb 11, 2026 | 7.52 | 7.55 | 7.52 | 7.54 | 7.54 | 0.67% | 38,000 |
| Feb 10, 2026 | 7.50 | 7.52 | 7.48 | 7.49 | 7.49 | -0.13% | 22,000 |
| Feb 9, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 0.81% | 36,000 |
| Feb 6, 2026 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 0.27% | 80,677 |
| Feb 5, 2026 | 7.42 | 7.42 | 7.41 | 7.42 | 7.42 | -0.13% | 14,000 |
| Feb 4, 2026 | 7.43 | 7.43 | 7.40 | 7.43 | 7.43 | - | 58,000 |
| Feb 3, 2026 | 7.40 | 7.44 | 7.35 | 7.43 | 7.43 | 1.36% | 40,000 |
| Feb 2, 2026 | 7.48 | 7.49 | 7.32 | 7.33 | 7.33 | -1.61% | 208,000 |
| Jan 30, 2026 | 7.49 | 7.50 | 7.43 | 7.45 | 7.45 | -0.93% | 56,000 |
| Jan 29, 2026 | 7.52 | 7.53 | 7.50 | 7.52 | 7.52 | - | 16,000 |
| Jan 28, 2026 | 7.45 | 7.52 | 7.45 | 7.52 | 7.52 | 0.94% | 164,000 |
| Jan 27, 2026 | 7.49 | 7.49 | 7.44 | 7.45 | 7.45 | 0.40% | 40,144 |
| Jan 26, 2026 | 7.42 | 7.48 | 7.41 | 7.42 | 7.42 | -0.13% | 50,000 |
| Jan 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.13% | - |
| Jan 22, 2026 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | 0.13% | 88,277 |
| Jan 21, 2026 | 7.46 | 7.46 | 7.40 | 7.41 | 7.41 | -0.67% | 56,000 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.42 | 7.46 | 7.46 | - | 116,000 |
| Jan 19, 2026 | 7.45 | 7.50 | 7.43 | 7.46 | 7.46 | 0.54% | 44,000 |
| Jan 16, 2026 | 7.42 | 7.43 | 7.42 | 7.42 | 7.42 | - | 14,000 |
| Jan 15, 2026 | 7.39 | 7.42 | 7.37 | 7.42 | 7.42 | 0.41% | 84,000 |
| Jan 14, 2026 | 7.35 | 7.44 | 7.35 | 7.39 | 7.39 | 0.54% | 94,000 |
| Jan 13, 2026 | 7.34 | 7.35 | 7.29 | 7.35 | 7.35 | 0.14% | 36,000 |
| Jan 12, 2026 | 7.26 | 7.35 | 7.26 | 7.34 | 7.34 | 1.24% | 34,000 |
| Jan 9, 2026 | 7.27 | 7.28 | 7.24 | 7.25 | 7.25 | -0.28% | 61,678 |
| Jan 8, 2026 | 7.28 | 7.28 | 7.24 | 7.27 | 7.27 | -0.14% | 44,395 |
| Jan 7, 2026 | 7.32 | 7.32 | 7.25 | 7.28 | 7.28 | -0.68% | 53,588 |
| Jan 6, 2026 | 7.33 | 7.37 | 7.30 | 7.33 | 7.33 | 0.41% | 40,875 |
| Jan 5, 2026 | 7.27 | 7.30 | 7.23 | 7.30 | 7.30 | 0.14% | 62,000 |
| Jan 2, 2026 | 7.24 | 7.29 | 7.23 | 7.29 | 7.29 | 0.69% | 162,000 |
| Dec 31, 2025 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 0.28% | 62,000 |
| Dec 30, 2025 | 7.24 | 7.24 | 7.21 | 7.22 | 7.22 | -0.28% | 38,000 |
| Dec 29, 2025 | 7.25 | 7.26 | 7.21 | 7.24 | 7.24 | - | 120,000 |
| Dec 24, 2025 | 7.38 | 7.40 | 7.24 | 7.24 | 7.24 | 0.14% | 389,874 |
| Dec 23, 2025 | 7.25 | 7.25 | 7.22 | 7.23 | 7.23 | - | 54,000 |
| Dec 22, 2025 | 7.22 | 7.30 | 7.18 | 7.23 | 7.23 | 0.28% | 214,000 |
| Dec 19, 2025 | 7.25 | 7.25 | 7.16 | 7.21 | 7.21 | -0.55% | 28,478 |
| Dec 18, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 0.28% | 72,000 |
| Dec 17, 2025 | 7.19 | 7.21 | 7.13 | 7.23 | 7.23 | 1.26% | 100,000 |
| Dec 16, 2025 | 7.29 | 7.30 | 7.10 | 7.14 | 7.14 | -0.56% | 208,000 |
| Dec 15, 2025 | 7.40 | 7.40 | 7.18 | 7.18 | 7.18 | -2.97% | 730,000 |
| Dec 12, 2025 | 7.39 | 7.40 | 7.38 | 7.40 | 7.40 | 0.14% | 18,000 |
| Dec 11, 2025 | 7.38 | 7.43 | 7.33 | 7.39 | 7.39 | 0.14% | 46,000 |
| Dec 10, 2025 | 7.40 | 7.40 | 7.35 | 7.38 | 7.38 | -0.40% | 40,000 |
| Dec 9, 2025 | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | - | 30,000 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.40 | 7.41 | 7.41 | -0.54% | 26,000 |
| Dec 5, 2025 | 7.42 | 7.48 | 7.32 | 7.45 | 7.45 | 0.40% | 126,158 |
| Dec 4, 2025 | 7.41 | 7.47 | 7.40 | 7.42 | 7.42 | - | 34,000 |
| Dec 3, 2025 | 7.46 | 7.54 | 7.40 | 7.42 | 7.42 | -0.54% | 238,000 |
| Dec 2, 2025 | 7.49 | 7.49 | 7.41 | 7.46 | 7.46 | -0.27% | 26,000 |
| Dec 1, 2025 | 7.46 | 7.48 | 7.35 | 7.48 | 7.48 | 0.40% | 308,100 |
| Nov 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 64,000 |